松井証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/11/14 | 880 | 893 | 873 | 893 | +38 | +4.4% | 4,200,100 |
| 2006/11/13 | 875 | 891 | 851 | 855 | -22 | -2.5% | 4,047,800 |
| 2006/11/10 | 893 | 902 | 876 | 877 | -31 | -3.4% | 4,312,900 |
| 2006/11/09 | 940 | 949 | 895 | 908 | -42 | -4.4% | 4,495,000 |
| 2006/11/08 | 977 | 981 | 950 | 950 | -31 | -3.2% | 2,724,800 |
| 2006/11/07 | 999 | 1,000 | 980 | 981 | -8 | -0.8% | 1,786,200 |
| 2006/11/06 | 992 | 998 | 983 | 989 | -14 | -1.4% | 1,445,400 |
| 2006/11/02 | 1,005 | 1,012 | 990 | 1,003 | -17 | -1.7% | 1,700,300 |
| 2006/11/01 | 1,011 | 1,026 | 1,007 | 1,020 | -10 | -1% | 1,601,800 |
| 2006/10/31 | 1,007 | 1,042 | 1,000 | 1,030 | +29 | +2.9% | 3,412,300 |
| 2006/10/30 | 982 | 1,003 | 982 | 1,001 | -11 | -1.1% | 2,250,000 |
| 2006/10/27 | 1,040 | 1,044 | 1,010 | 1,012 | -24 | -2.3% | 1,563,800 |
| 2006/10/26 | 1,025 | 1,045 | 1,006 | 1,036 | +11 | +1.1% | 2,876,300 |
| 2006/10/25 | 1,059 | 1,064 | 1,020 | 1,025 | -40 | -3.8% | 1,861,300 |
| 2006/10/24 | 1,080 | 1,083 | 1,058 | 1,065 | +8 | +0.8% | 1,987,000 |
| 2006/10/23 | 1,052 | 1,059 | 1,036 | 1,057 | -14 | -1.3% | 2,709,800 |
| 2006/10/20 | 1,072 | 1,079 | 1,050 | 1,071 | -9 | -0.8% | 3,052,500 |
| 2006/10/19 | 1,029 | 1,085 | 1,024 | 1,080 | +56 | +5.5% | 7,159,600 |
| 2006/10/18 | 990 | 1,024 | 980 | 1,024 | +23 | +2.3% | 3,070,500 |
| 2006/10/17 | 1,026 | 1,027 | 996 | 1,001 | -29 | -2.8% | 2,670,300 |
| 2006/10/16 | 969 | 1,042 | 963 | 1,030 | +70 | +7.3% | 4,753,400 |
| 2006/10/13 | 953 | 964 | 946 | 960 | +25 | +2.7% | 1,615,400 |
| 2006/10/12 | 941 | 950 | 932 | 935 | -16 | -1.7% | 1,938,900 |
| 2006/10/11 | 972 | 980 | 950 | 951 | -15 | -1.6% | 2,354,000 |
| 2006/10/10 | 978 | 987 | 962 | 966 | -22 | -2.2% | 1,602,200 |
| 2006/10/06 | 980 | 992 | 970 | 988 | +9 | +0.9% | 2,118,100 |
| 2006/10/05 | 975 | 979 | 961 | 979 | +25 | +2.6% | 2,119,600 |
| 2006/10/04 | 980 | 981 | 953 | 954 | -19 | -2% | 1,071,500 |
| 2006/10/03 | 970 | 982 | 965 | 973 | -6 | -0.6% | 803,600 |
| 2006/10/02 | 986 | 991 | 966 | 979 | -6 | -0.6% | 1,811,600 |
| 2006/09/29 | 1,000 | 1,003 | 979 | 985 | -6 | -0.6% | 1,382,400 |
| 2006/09/28 | 982 | 992 | 970 | 991 | +24 | +2.5% | 1,602,900 |
| 2006/09/27 | 941 | 969 | 938 | 967 | +36 | +3.9% | 1,632,400 |
| 2006/09/26 | 931 | 945 | 928 | 931 | +3 | +0.3% | 1,158,500 |
| 2006/09/25 | 932 | 938 | 923 | 928 | -19 | -2% | 1,320,700 |
| 2006/09/22 | 944 | 954 | 940 | 947 | -11 | -1.1% | 991,800 |
| 2006/09/21 | 949 | 966 | 928 | 958 | +17 | +1.8% | 1,554,500 |
| 2006/09/20 | 955 | 960 | 933 | 941 | -24 | -2.5% | 1,692,500 |
| 2006/09/19 | 982 | 989 | 964 | 965 | -17 | -1.7% | 2,084,700 |
| 2006/09/15 | 956 | 984 | 956 | 982 | +26 | +2.7% | 2,272,800 |
| 2006/09/14 | 983 | 1,004 | 946 | 956 | -34 | -3.4% | 3,600,800 |
| 2006/09/13 | 1,029 | 1,031 | 985 | 990 | -14 | -1.4% | 2,286,000 |
| 2006/09/12 | 1,031 | 1,036 | 1,002 | 1,004 | -27 | -2.6% | 2,344,300 |
| 2006/09/11 | 1,051 | 1,060 | 1,031 | 1,031 | -15 | -1.4% | 1,533,000 |
| 2006/09/08 | 1,054 | 1,059 | 1,029 | 1,046 | -31 | -2.9% | 3,933,400 |
| 2006/09/07 | 1,065 | 1,087 | 1,061 | 1,077 | +9 | +0.8% | 2,126,800 |
| 2006/09/06 | 1,105 | 1,105 | 1,065 | 1,068 | -35 | -3.2% | 3,870,200 |
| 2006/09/05 | 1,056 | 1,106 | 1,051 | 1,103 | +53 | +5% | 5,834,100 |
| 2006/09/04 | 1,050 | 1,055 | 1,046 | 1,050 | +13 | +1.3% | 1,919,900 |
| 2006/09/01 | 1,038 | 1,043 | 1,028 | 1,037 | -6 | -0.6% | 1,592,000 |
4551～
4600
件表示中 / 5852件
類似銘柄と比較する
現在ご覧いただいている「松井証」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 松井証 | 68,300円 | +21.4% | +19.0% | 5.86% | 13.96倍 | 2.30倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| ＦＰＧ | 229,200円 | +14.6% | +9.7% | 5.69% | 8.72倍 | 3.46倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| マネックスＧ | 71,000円 | -7.2% | - | 4.28% | 14.04倍 | 1.44倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| 岡 三 | 66,000円 | -8.5% | -23.0% | 4.55% | 15.54倍 | 0.64倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
| ジャフコ Ｇ | 242,000円 | -0.6% | +11.3% | 5.50% | 12.58倍 | 0.93倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
市場注目の銘柄
チャート関連のコラム
